Crane Company (NY: CR )

94.21 USD -1.08 (-1.13%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 15.75 16.13 15.75 16.12 281,800 +0.32(+2.03%)
Jan 30, 2003 15.92 15.94 15.66 15.80 550,600 -0.12(-0.75%)
Jan 29, 2003 16.08 16.08 15.65 15.92 531,800 -0.23(-1.42%)
Jan 28, 2003 15.60 16.18 15.45 16.15 867,300 +0.92(+6.04%)
Jan 27, 2003 15.75 16.06 15.19 15.23 1,381,800 -1.02(-6.28%)
Jan 24, 2003 17.75 18.21 16.00 16.25 1,562,300 -3.15(-16.24%)
Jan 23, 2003 18.93 19.48 18.93 19.40 209,400 +0.47(+2.48%)
Jan 22, 2003 19.40 19.40 18.92 18.93 149,100 -0.69(-3.52%)
Jan 21, 2003 19.96 20.06 19.50 19.62 256,500 -0.34(-1.70%)
Jan 17, 2003 20.10 20.10 19.80 19.96 181,800 -0.16(-0.80%)
Jan 16, 2003 19.87 20.20 19.87 20.12 207,600 +0.39(+1.98%)
Jan 15, 2003 20.32 20.33 19.70 19.73 270,700 -0.59(-2.90%)
Jan 14, 2003 19.89 20.33 19.83 20.32 234,800 +0.23(+1.14%)
Jan 13, 2003 20.17 20.38 20.00 20.09 159,200 -0.08(-0.40%)
Jan 10, 2003 20.19 20.33 19.91 20.17 189,900 -0.02(-0.10%)
Jan 09, 2003 20.00 20.26 20.00 20.19 161,800 +0.19(+0.95%)
Jan 08, 2003 20.35 20.37 19.80 20.00 190,700 -0.35(-1.72%)
Jan 07, 2003 20.50 20.54 20.15 20.35 209,700 -0.12(-0.59%)
Jan 06, 2003 20.20 20.60 20.20 20.47 367,400 +0.17(+0.84%)
Jan 03, 2003 20.55 20.60 20.18 20.30 137,700 -0.25(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.